CTCP Nhiệt điện Phả Lại (ppc)

12.30
-0.05
(-0.40%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.95 -7.17% 4,758,400 -1,202,120 -15.5
12.25
13.40
12.30
2 tháng
(2024-07-22) 		-1.65 -11.83% 11,910,100 -2,263,172 -29.9
12.25
13.95
12.30
3 tháng
(2024-06-21) 		-3.50 -22.15% 38,549,800 -2,625,567 -34.8
12.25
16.95
12.30
6 tháng
(2024-03-25) 		-1.45 -10.55% 74,861,500 -4,710,571 -65.2
12.25
16.95
12.30
12 tháng
(2023-09-25) 		0.56 4.76% 90,991,600 -5,772,725 -79.9
10.75
16.95
12.30
24 tháng
(2022-09-30) 		-1.20 -8.86% 137,977,600 -7,896,724 -109.7
9.16
16.95
12.30
36 tháng
(2021-10-05) 		-6.43 -34.32% 183,367,200 -10,997,321 -175.5
9.16
20
12.30
60 tháng
(2019-10-16) 		-2.11 -14.67% 332,994,550 -14,624,141 -255.8
9.16
20
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2008
10.13
 173,450 9.95 10.13 9.77 19,110 100 0
16/04/2008
9.95
 220,490 10.13 10.13 9.95 175,480 0 0
11/04/2008
10.13
 183,880 10.31 10.31 10.13 140,680 50,660 0
10/04/2008
10.31
 518,150 10.52 10.65 10.31 498,360 3,870 0
09/04/2008
10.52
 463,990 10.34 10.52 10.42 400,010 10,390 0
08/04/2008
10.34
 673,360 10.16 10.34 10.29 466,110 0 0
07/04/2008
10.16
 3,680 9.98 10.16 10.16 2,630 0 0
04/04/2008
9.98
 20,720 9.90 9.98 9.98 0 0 0
03/04/2008
9.90
 9,170 9.82 9.90 9.90 0 0 0
02/04/2008
9.82
 31,870 9.75 9.82 9.82 0 0 0
01/04/2008
9.75
 25,740 9.67 9.75 9.75 79,600 0 0
31/03/2008
9.67
 113,920 9.59 9.67 9.67 43,650 0 0
28/03/2008
9.59
 84,710 9.51 9.59 9.59 66,510 30,000 0
27/03/2008
9.51
 52,450 9.44 9.51 9.51 38,550 0 0
26/03/2008
9.44
 345,040 9.00 9.44 9.00 137,440 1,050 0
25/03/2008
9.00
 309,210 9.46 9.46 9.00 117,380 210 0
24/03/2008
9.46
 361,350 9.95 9.95 9.46 170,220 50,000 0
21/03/2008
9.95
 197,570 10.08 10.08 9.72 76,990 0 0
20/03/2008
10.08
 210,610 10.21 10.60 9.82 76,280 0 0
19/03/2008
10.21
 349,070 10.65 10.73 10.21 0 0 0
18/03/2008
10.65
 96,580 11.19 11.19 10.65 33,050 0 0
17/03/2008
11.19
 303,140 11.76 11.76 11.19 129,190 20,200 0
14/03/2008
11.76
 280,660 11.76 11.76 11.24 122,350 0 0
13/03/2008
11.76
 270,830 12.15 12.15 11.68 109,900 19,360 0
12/03/2008
12.15
 271,250 11.63 12.15 11.12 81,400 37,140 0
11/03/2008
11.63
 225,140 12.15 12.15 11.55 35,990 5,000 0
10/03/2008
12.15
 570,960 11.58 12.15 11.84 398,970 92,700 0
07/03/2008
11.58
 1,530,060 11.04 11.58 11.58 137,690 1,437,260 0
06/03/2008
11.04
 223,250 10.52 11.04 11.04 27,380 1,700 0
05/03/2008: Cổ tức tiền mặt tỉ lệ: 5%
05/03/2008
10.52
 233,280 11.06 11.06 10.52 90,000 40,200 0
04/03/2008
11.06
 218,990 11.63 11.63 11.06 70,070 61,050 0
03/03/2008
11.63
 348,630 12.14 12.14 11.55 184,690 1,000 0
29/02/2008
12.14
 423,950 12.26 12.32 12.01 82,640 166,430 0
28/02/2008
12.26
 558,020 12.26 12.29 12.19 127,990 5,250 0
27/02/2008
12.26
 217,230 12.06 12.37 11.50 128,870 0 0
26/02/2008
12.06
 285,480 11.75 12.29 11.75 128,840 320 0
25/02/2008
11.75
 288,780 11.22 11.75 11.75 193,210 0 0
22/02/2008
11.22
 590,450 11.80 11.80 11.22 257,020 407,870 0
21/02/2008
11.80
 345,100 12.39 12.39 11.78 245,470 0 0
20/02/2008
12.39
 268,450 13.03 13.03 12.39 225,070 4,420 0
19/02/2008
13.03
 202,240 13.03 13.03 12.39 58,830 25,000 0
18/02/2008
13.03
 297,330 13.67 13.67 13.03 124,000 630 0
15/02/2008
13.67
 117,810 13.80 13.80 13.67 92,880 30,000 0
14/02/2008
13.80
 145,140 13.80 14.05 13.80 116,040 88,020 0
13/02/2008
13.80
 71,350 14.31 14.31 13.80 34,000 34,060 0
12/02/2008
14.31
 113,530 14.31 14.56 14.31 100,720 41,160 0
01/02/2008
14.31
 224,130 14.31 14.56 14.18 192,870 145,000 0
31/01/2008
14.31
 272,050 14.69 14.69 14.18 204,730 98,050 0
30/01/2008
14.69
 299,170 14.05 14.69 14.56 232,160 130,300 0
29/01/2008
14.05
 221,240 13.67 14.05 13.80 144,860 101,570 0
28/01/2008
13.67
 318,120 13.29 13.67 13.54 309,240 150,800 0
25/01/2008
13.29
 225,340 13.03 13.29 13.03 182,030 97,000 0
24/01/2008
13.03
 127,750 13.29 13.67 13.03 0 0 0
23/01/2008
13.29
 70,910 13.41 13.41 13.16 29,860 200 0
22/01/2008
13.41
 324,560 14.05 14.05 13.41 65,750 276,420 0
21/01/2008
14.05
 294,250 14.56 14.56 14.05 198,270 279,230 0
18/01/2008
14.56
 134,220 14.18 14.56 14.05 109,070 95,340 0
17/01/2008
14.18
 77,940 14.56 14.56 13.93 0 0 0
16/01/2008
14.56
 393,020 13.93 14.56 13.93 191,640 260,000 0
15/01/2008
13.93
 182,350 14.56 14.56 13.93 105,500 52,370 0
14/01/2008
14.56
 146,100 14.56 14.82 14.44 121,780 0 0
11/01/2008
14.56
 108,930 14.18 14.56 14.44 71,270 400 0
10/01/2008
14.18
 320,030 14.82 14.82 14.18 207,690 304,000 0
09/01/2008
14.82
 45,200 15.07 15.07 14.82 38,380 21,100 0
08/01/2008
15.07
 129,540 15.07 15.07 14.95 121,880 4,700 0
07/01/2008
15.07
 145,350 14.82 15.20 14.82 141,310 28,340 0
04/01/2008
14.82
 27,990 15.07 15.07 14.82 15,300 550 0
03/01/2008
15.07
 57,650 15.20 15.20 14.95 50,300 19,250 0
02/01/2008
15.20
 172,550 15.20 15.20 15.07 159,650 110,400 0
28/12/2007
15.20
 268,730 15.20 15.20 15.07 252,700 200,000 0
27/12/2007
15.20
 181,800 15.20 15.20 14.95 101,850 113,190 0
26/12/2007
15.20
 200,940 14.95 15.20 15.07 199,260 520 0
25/12/2007
14.95
 104,640 15.07 15.07 14.95 87,420 10,060 0
24/12/2007
15.07
 112,490 15.07 15.20 14.95 111,390 69,450 0
21/12/2007
15.07
 239,260 14.95 15.07 14.95 177,560 172,270 0
20/12/2007
14.95
 115,120 15.20 15.33 14.95 106,020 58,870 0
19/12/2007
15.20
 192,550 15.07 15.33 15.07 151,720 120,000 0
18/12/2007
15.07
 125,710 14.69 15.20 14.82 113,020 30,110 0
17/12/2007
14.69
 114,340 14.69 15.33 14.56 105,180 45,700 0
14/12/2007
14.69
 110,490 14.82 14.82 14.56 66,460 25,550 0
13/12/2007
14.82
 78,580 15.20 15.20 14.82 65,320 42,200 0
12/12/2007
15.20
 138,790 15.20 15.20 15.07 118,500 80,000 0
11/12/2007
15.20
 182,840 15.07 15.20 15.07 179,180 3,840 0
10/12/2007
15.07
 102,530 15.33 15.33 15.07 91,800 18,490 0
07/12/2007
15.33
 77,450 15.20 15.33 14.95 65,120 17,990 0
06/12/2007
15.20
 121,320 15.20 15.33 15.07 88,780 0 0
05/12/2007
15.20
 88,570 15.20 15.33 15.20 79,360 0 0
04/12/2007
15.20
 76,050 15.33 15.33 15.07 12,810 7,410 0
03/12/2007
15.33
 141,070 14.69 15.33 15.07 111,110 7,400 0
30/11/2007
14.69
 304,580 15.20 15.20 14.69 121,200 285,470 0
29/11/2007
15.20
 33,510 15.20 15.33 15.20 6,520 0 0
28/11/2007
15.20
 103,640 15.46 15.46 15.20 36,400 2,100 0
27/11/2007
15.46
 92,900 15.46 15.59 15.33 1,300 100 0
26/11/2007
15.46
 69,050 15.46 15.59 15.46 19,000 21,130 0
23/11/2007
15.46
 268,940 15.71 15.84 15.46 230,710 55,000 0
22/11/2007
15.71
 134,450 15.71 15.84 15.46 74,610 56,040 0
21/11/2007
15.71
 231,150 15.84 15.84 15.46 208,510 71,540 0
20/11/2007
15.84
 406,850 16.10 16.10 15.46 331,250 146,950 0
19/11/2007
16.10
 580,250 15.46 16.10 15.84 469,500 126,000 0
16/11/2007
15.46
 415,090 14.95 15.59 15.33 249,000 179,470 0

Chính sách bảo mật | Điều khoản sử dụng |